Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: NU )

11.70 -0.32 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.840 4.925 4.730 4.760 17,266,172 -0.05(-1.04%)
Mar 30, 2023 4.690 4.830 4.670 4.810 19,299,024 +0.23(+5.02%)
Mar 29, 2023 4.420 4.590 4.370 4.580 17,735,500 +0.22(+5.05%)
Mar 28, 2023 4.370 4.450 4.290 4.360 11,146,469 -0.04(-0.91%)
Mar 27, 2023 4.240 4.460 4.212 4.400 14,899,001 +0.23(+5.52%)
Mar 24, 2023 4.200 4.260 4.130 4.170 21,418,484 -0.09(-2.11%)
Mar 23, 2023 4.400 4.495 4.240 4.260 16,739,226 -0.06(-1.39%)
Mar 22, 2023 4.480 4.540 4.320 4.320 16,517,183 -0.11(-2.48%)
Mar 21, 2023 4.470 4.520 4.420 4.430 13,563,833 +0.00(+0.00%)
Mar 20, 2023 4.670 4.680 4.405 4.430 22,687,548 -0.26(-5.54%)
Mar 17, 2023 4.590 4.710 4.543 4.690 32,831,688 +0.08(+1.74%)
Mar 16, 2023 4.420 4.630 4.390 4.610 17,531,204 +0.17(+3.83%)
Mar 15, 2023 4.300 4.495 4.290 4.440 20,625,252 -0.04(-0.89%)
Mar 14, 2023 4.690 4.730 4.370 4.480 27,008,104 -0.04(-0.88%)
Mar 13, 2023 4.240 4.700 4.140 4.520 27,925,180 +0.03(+0.67%)
Mar 10, 2023 4.720 4.740 4.450 4.490 32,191,036 -0.25(-5.27%)
Mar 09, 2023 4.930 4.968 4.692 4.740 23,896,148 -0.25(-5.01%)
Mar 08, 2023 4.850 5.100 4.850 4.990 26,646,072 +0.16(+3.31%)
Mar 07, 2023 4.890 4.920 4.690 4.830 23,821,968 -0.12(-2.42%)
Mar 06, 2023 4.690 5.000 4.680 4.950 22,116,912 +0.27(+5.77%)
Mar 03, 2023 4.670 4.749 4.560 4.680 34,504,556 +0.01(+0.21%)
Mar 02, 2023 4.780 4.875 4.650 4.670 37,420,168 -0.19(-3.91%)
Mar 01, 2023 4.990 4.990 4.610 4.860 35,298,836 -0.18(-3.57%)
Feb 28, 2023 4.970 5.110 4.950 5.040 20,867,546 +0.07(+1.41%)
Feb 27, 2023 4.980 5.100 4.930 4.970 25,260,336 +0.03(+0.61%)
Feb 24, 2023 4.820 4.960 4.780 4.940 25,172,388 +0.05(+1.02%)
Feb 23, 2023 4.870 4.930 4.800 4.890 18,694,610 +0.06(+1.24%)
Feb 22, 2023 4.820 4.890 4.745 4.830 26,295,416 +0.07(+1.47%)
Feb 21, 2023 4.960 5.020 4.730 4.760 20,877,216 -0.23(-4.61%)
Feb 17, 2023 5.080 5.210 4.910 4.990 40,615,264 -0.35(-6.55%)
Feb 16, 2023 5.040 5.530 4.875 5.340 54,186,632 +0.10(+1.91%)
Feb 15, 2023 5.050 5.440 5.000 5.240 91,319,320 +0.24(+4.80%)
Feb 14, 2023 4.860 5.090 4.835 5.000 53,359,484 +0.13(+2.67%)
Feb 13, 2023 4.770 4.995 4.730 4.870 20,192,130 +0.13(+2.74%)
Feb 10, 2023 4.750 4.850 4.660 4.740 21,210,072 -0.09(-1.86%)
Feb 09, 2023 5.070 5.110 4.800 4.830 27,849,328 -0.18(-3.59%)
Feb 08, 2023 4.910 5.080 4.840 5.010 28,116,860 +0.10(+2.04%)
Feb 07, 2023 4.910 4.940 4.780 4.910 25,482,376 +0.01(+0.20%)
Feb 06, 2023 4.830 4.950 4.780 4.900 23,121,518 +0.00(+0.00%)
Feb 03, 2023 4.800 5.006 4.720 4.900 35,737,908 -0.02(-0.41%)
Feb 02, 2023 4.840 5.005 4.830 4.920 37,002,508 +0.15(+3.14%)
Feb 01, 2023 4.650 4.820 4.530 4.770 34,886,468 +0.12(+2.58%)
Jan 31, 2023 4.440 4.720 4.410 4.650 33,236,648 +0.25(+5.68%)
Jan 30, 2023 4.330 4.430 4.260 4.400 18,094,340 +0.03(+0.69%)
Jan 27, 2023 4.200 4.419 4.180 4.370 26,086,776 +0.14(+3.31%)
Jan 26, 2023 4.260 4.370 4.195 4.230 22,836,772 +0.11(+2.67%)
Jan 25, 2023 3.990 4.150 3.890 4.120 20,215,392 +0.09(+2.23%)
Jan 24, 2023 3.920 4.040 3.870 4.030 21,570,616 +0.11(+2.81%)
Jan 23, 2023 3.810 3.990 3.795 3.920 26,873,904 +0.11(+2.89%)
Jan 20, 2023 3.670 3.860 3.620 3.810 52,217,524 +0.19(+5.25%)
Jan 19, 2023 3.610 3.670 3.570 3.620 21,293,576 -0.02(-0.55%)
Jan 18, 2023 3.710 3.770 3.560 3.640 44,072,464 -0.03(-0.82%)
Jan 17, 2023 3.650 3.750 3.620 3.670 29,401,176 -0.01(-0.27%)
Jan 13, 2023 3.650 3.710 3.570 3.680 15,069,798 +0.02(+0.55%)
Jan 12, 2023 3.730 3.730 3.580 3.660 26,410,788 -0.06(-1.61%)
Jan 11, 2023 3.670 3.750 3.560 3.720 28,436,384 +0.06(+1.64%)
Jan 10, 2023 3.680 3.730 3.540 3.660 34,813,100 +0.00(+0.00%)
Jan 09, 2023 3.570 3.805 3.535 3.660 20,583,600 +0.10(+2.81%)
Jan 06, 2023 3.540 3.610 3.390 3.560 19,557,506 +0.08(+2.30%)
Jan 05, 2023 3.520 3.530 3.430 3.480 22,650,962 -0.04(-1.14%)
Jan 04, 2023 3.610 3.660 3.500 3.520 20,016,308 -0.04(-1.12%)
Jan 03, 2023 3.910 4.025 3.550 3.560 40,817,072 -0.51(-12.53%)
Dec 30, 2022 4.000 4.170 4.000 4.070 12,286,588 +0.01(+0.25%)
Dec 29, 2022 3.950 4.060 3.870 4.060 11,090,124 +0.15(+3.84%)
Dec 28, 2022 3.840 3.930 3.810 3.910 14,826,352 +0.09(+2.36%)
Dec 27, 2022 3.840 3.860 3.760 3.820 13,619,561 -0.07(-1.80%)
Dec 23, 2022 3.860 3.910 3.780 3.890 10,567,938 +0.03(+0.78%)
Dec 22, 2022 3.870 3.900 3.725 3.860 16,313,711 -0.05(-1.28%)
Dec 21, 2022 3.880 3.920 3.760 3.910 16,219,216 +0.08(+2.09%)
Dec 20, 2022 3.880 3.950 3.830 3.830 17,894,804 -0.08(-2.05%)
Dec 19, 2022 3.880 3.940 3.810 3.910 20,710,724 +0.01(+0.26%)
Dec 16, 2022 3.760 3.925 3.760 3.900 25,480,124 +0.16(+4.28%)
Dec 15, 2022 3.800 3.880 3.720 3.740 20,580,876 -0.08(-2.09%)
Dec 14, 2022 3.900 3.910 3.760 3.820 21,045,580 -0.06(-1.55%)
Dec 13, 2022 4.200 4.210 3.870 3.880 22,203,906 -0.14(-3.48%)
Dec 12, 2022 3.910 4.050 3.830 4.020 25,333,612 +0.09(+2.29%)
Dec 09, 2022 4.030 4.050 3.910 3.930 18,387,580 -0.14(-3.44%)
Dec 08, 2022 4.050 4.180 4.040 4.070 23,839,512 +0.10(+2.52%)
Dec 07, 2022 4.050 4.070 3.895 3.970 14,218,385 -0.09(-2.22%)
Dec 06, 2022 4.130 4.139 4.000 4.060 18,688,908 +0.00(+0.00%)
Dec 05, 2022 4.240 4.310 4.060 4.060 48,842,748 -0.40(-8.97%)
Dec 02, 2022 4.280 4.490 4.190 4.460 35,757,264 +0.10(+2.29%)
Dec 01, 2022 4.420 4.440 4.220 4.360 23,170,484 -0.09(-2.02%)
Nov 30, 2022 4.180 4.490 4.080 4.450 39,127,188 +0.19(+4.46%)
Nov 29, 2022 4.260 4.300 4.210 4.260 16,104,107 +0.04(+0.95%)
Nov 28, 2022 4.400 4.500 4.200 4.220 21,542,086 -0.23(-5.17%)
Nov 25, 2022 4.490 4.510 4.380 4.450 13,350,286 +0.01(+0.23%)
Nov 23, 2022 4.190 4.460 4.130 4.440 24,136,084 +0.24(+5.71%)
Nov 22, 2022 4.290 4.305 4.160 4.200 22,058,102 -0.11(-2.55%)
Nov 21, 2022 4.350 4.370 4.210 4.310 31,497,798 -0.01(-0.23%)
Nov 18, 2022 4.490 4.500 4.250 4.320 29,307,736 -0.06(-1.37%)
Nov 17, 2022 4.560 4.570 4.300 4.380 54,344,832 -0.40(-8.37%)
Nov 16, 2022 4.860 4.950 4.670 4.780 32,056,606 -0.13(-2.65%)
Nov 15, 2022 4.880 5.250 4.840 4.910 70,212,800 +0.56(+12.87%)
Nov 14, 2022 4.550 4.570 4.280 4.350 52,879,664 -0.09(-2.03%)
Nov 11, 2022 4.560 4.720 4.310 4.440 41,331,040 -0.11(-2.42%)
Nov 10, 2022 4.910 4.970 4.510 4.550 59,362,620 -0.14(-2.99%)
Nov 09, 2022 5.010 5.030 4.660 4.690 44,408,928 -0.42(-8.22%)
Nov 08, 2022 4.830 5.280 4.830 5.110 31,515,730 +0.30(+6.24%)
Nov 07, 2022 4.900 4.940 4.750 4.810 25,130,164 -0.06(-1.23%)
Nov 04, 2022 5.090 5.100 4.780 4.870 25,595,284 -0.06(-1.22%)
Nov 03, 2022 4.780 5.080 4.710 4.930 30,913,066 +0.14(+2.92%)
Nov 02, 2022 5.080 4.761 4.790 22,459,484 -0.30(-5.89%)
Nov 01, 2022 5.090 5.235 4.990 5.090 35,938,004 +0.09(+1.80%)
Oct 31, 2022 4.530 5.100 4.510 5.000 62,438,104 +0.41(+8.93%)
Oct 28, 2022 4.420 4.620 4.410 4.590 23,049,424 +0.15(+3.38%)
Oct 27, 2022 4.450 4.495 4.330 4.440 20,388,560 +0.05(+1.14%)
Oct 26, 2022 4.430 4.700 4.340 4.390 27,329,876 -0.20(-4.36%)
Oct 25, 2022 4.300 4.680 4.300 4.590 27,092,740 +0.29(+6.74%)
Oct 24, 2022 4.460 4.470 4.150 4.300 24,895,288 -0.23(-5.08%)
Oct 21, 2022 4.340 4.545 4.150 4.530 25,031,216 +0.15(+3.42%)
Oct 20, 2022 4.330 4.487 4.290 4.380 19,226,464 +0.02(+0.46%)
Oct 19, 2022 4.230 4.450 4.190 4.360 28,161,122 -0.04(-0.91%)
Oct 18, 2022 4.550 4.595 4.300 4.400 27,795,274 +0.01(+0.23%)
Oct 17, 2022 4.240 4.450 4.150 4.390 16,898,212 +0.27(+6.55%)
Oct 14, 2022 4.200 4.375 4.030 4.120 33,547,396 -0.05(-1.20%)
Oct 13, 2022 3.890 4.240 3.790 4.170 44,840,760 +0.06(+1.46%)
Oct 12, 2022 4.090 4.220 3.950 4.110 21,451,776 +0.01(+0.24%)
Oct 11, 2022 4.210 4.220 4.030 4.100 37,424,000 -0.19(-4.43%)
Oct 10, 2022 4.390 4.390 4.164 4.290 20,906,006 -0.10(-2.28%)
Oct 07, 2022 4.670 4.680 4.340 4.390 31,445,072 -0.30(-6.40%)
Oct 06, 2022 4.990 5.100 4.690 4.690 24,762,232 -0.32(-6.39%)
Oct 05, 2022 4.800 5.110 4.790 5.010 30,920,046 +0.09(+1.83%)
Oct 04, 2022 4.880 4.975 4.610 4.920 60,996,112 +0.19(+4.02%)
Oct 03, 2022 4.580 4.810 4.515 4.730 25,004,076 +0.33(+7.50%)
Sep 30, 2022 4.420 4.630 4.320 4.400 29,916,478 -0.04(-0.90%)
Sep 29, 2022 4.680 4.680 4.390 4.440 24,185,408 -0.37(-7.69%)
Sep 28, 2022 4.500 4.860 4.490 4.810 28,728,118 +0.25(+5.48%)
Sep 27, 2022 4.620 4.870 4.440 4.560 25,816,316 +0.05(+1.11%)
Sep 26, 2022 4.570 4.820 4.500 4.510 26,627,504 -0.21(-4.45%)
Sep 23, 2022 4.840 4.890 4.600 4.720 31,548,560 -0.26(-5.22%)
Sep 22, 2022 5.220 5.330 4.860 4.980 27,057,820 -0.26(-4.96%)
Sep 21, 2022 5.240 5.420 5.080 5.240 18,931,666 +0.02(+0.38%)
Sep 20, 2022 5.240 5.315 5.140 5.220 17,220,548 -0.11(-2.06%)
Sep 19, 2022 5.100 5.380 4.970 5.330 26,911,578 +0.05(+0.95%)
Sep 16, 2022 5.310 5.325 5.000 5.280 41,237,464 -0.23(-4.17%)
Sep 15, 2022 5.380 5.810 5.340 5.510 31,662,052 +0.09(+1.66%)
Sep 14, 2022 5.250 5.440 5.190 5.420 18,598,148 +0.11(+2.07%)
Sep 13, 2022 5.160 5.450 5.060 5.310 22,053,974 -0.20(-3.63%)
Sep 12, 2022 5.490 5.590 5.320 5.510 24,597,304 +0.12(+2.23%)
Sep 09, 2022 5.150 5.400 5.080 5.390 27,941,008 +0.33(+6.52%)
Sep 08, 2022 4.940 5.116 4.860 5.060 18,878,958 +0.08(+1.61%)
Sep 07, 2022 4.730 5.010 4.680 4.980 14,096,012 +0.26(+5.51%)
Sep 06, 2022 5.000 5.005 4.710 4.720 21,849,780 -0.22(-4.45%)
Sep 02, 2022 4.840 5.080 4.830 4.940 27,505,644 +0.04(+0.82%)
Sep 01, 2022 4.880 4.960 4.620 4.900 22,353,860 +0.00(+0.00%)
Aug 31, 2022 4.860 4.970 4.810 4.900 16,486,562 +0.01(+0.20%)
Aug 30, 2022 4.970 5.040 4.810 4.890 23,265,774 -0.03(-0.61%)
Aug 29, 2022 4.840 5.090 4.810 4.920 24,500,936 -0.02(-0.40%)
Aug 26, 2022 5.040 5.080 4.841 4.940 29,103,508 -0.05(-1.00%)
Aug 25, 2022 4.900 5.059 4.840 4.990 39,192,344 +0.04(+0.81%)
Aug 24, 2022 4.540 5.180 4.500 4.950 52,956,380 +0.39(+8.55%)
Aug 23, 2022 4.500 4.750 4.400 4.560 35,229,764 +0.03(+0.66%)
Aug 22, 2022 4.540 4.625 4.431 4.530 21,743,120 -0.12(-2.58%)
Aug 19, 2022 4.900 5.040 4.590 4.650 29,308,344 -0.39(-7.74%)
Aug 18, 2022 4.880 5.090 4.670 5.040 61,670,168 -0.04(-0.79%)
Aug 17, 2022 5.350 5.440 5.000 5.080 60,216,064 -0.44(-7.97%)
Aug 16, 2022 5.180 5.880 5.010 5.520 113,846,792 +0.84(+17.95%)
Aug 15, 2022 4.240 4.820 4.138 4.680 60,538,984 +0.43(+10.12%)
Aug 12, 2022 4.150 4.270 4.030 4.250 28,782,998 +0.17(+4.17%)
Aug 11, 2022 4.500 4.580 4.075 4.080 28,799,036 -0.34(-7.69%)
Aug 10, 2022 4.510 4.540 4.360 4.420 23,646,208 +0.17(+4.00%)
Aug 09, 2022 4.550 4.550 4.150 4.250 35,435,052 -0.50(-10.53%)
Aug 08, 2022 4.620 4.960 4.530 4.750 21,233,270 +0.26(+5.79%)
Aug 05, 2022 4.490 4.650 4.320 4.490 16,554,513 -0.18(-3.85%)
Aug 04, 2022 4.420 4.705 4.330 4.670 20,781,086 +0.22(+4.94%)
Aug 03, 2022 4.140 4.455 4.070 4.450 19,709,348 +0.36(+8.80%)
Aug 02, 2022 4.010 4.250 3.930 4.090 18,593,844 +0.04(+0.99%)
Aug 01, 2022 4.130 4.330 4.010 4.050 15,556,826 -0.16(-3.80%)
Jul 29, 2022 4.210 4.250 4.070 4.210 19,768,578 +0.00(+0.00%)
Jul 28, 2022 4.070 4.290 3.990 4.210 26,852,578 +0.17(+4.21%)
Jul 27, 2022 3.910 4.050 3.770 4.040 19,595,708 +0.25(+6.60%)
Jul 26, 2022 3.980 4.010 3.790 3.790 22,111,388 -0.37(-8.89%)
Jul 25, 2022 4.230 4.240 4.070 4.160 7,353,561 -0.06(-1.42%)
Jul 22, 2022 4.540 4.570 4.190 4.220 15,308,060 -0.31(-6.84%)
Jul 21, 2022 4.580 4.690 4.340 4.530 16,147,408 -0.09(-1.95%)
Jul 20, 2022 4.090 4.650 4.070 4.620 36,198,532 +0.55(+13.51%)
Jul 19, 2022 3.970 4.105 3.930 4.070 15,314,440 +0.18(+4.63%)
Jul 18, 2022 3.960 4.090 3.870 3.890 18,021,048 +0.04(+1.04%)
Jul 15, 2022 3.890 3.975 3.770 3.850 16,354,560 +0.03(+0.79%)
Jul 14, 2022 3.930 3.965 3.800 3.820 11,680,741 -0.16(-4.02%)
Jul 13, 2022 3.830 4.100 3.795 3.980 11,397,108 +0.03(+0.76%)
Jul 12, 2022 3.770 4.075 3.719 3.950 20,354,636 +0.18(+4.77%)
Jul 11, 2022 3.900 3.900 3.610 3.770 31,731,084 -0.21(-5.28%)
Jul 08, 2022 4.130 4.130 3.960 3.980 16,027,361 -0.19(-4.56%)
Jul 07, 2022 4.060 4.220 4.060 4.170 11,479,590 +0.11(+2.71%)
Jul 06, 2022 4.170 4.265 3.940 4.060 18,629,232 -0.10(-2.40%)
Jul 05, 2022 3.840 4.160 3.710 4.160 24,794,578 +0.25(+6.39%)
Jul 01, 2022 3.710 3.980 3.700 3.910 14,709,018 +0.17(+4.55%)
Jun 30, 2022 3.830 3.900 3.600 3.740 19,316,384 -0.13(-3.36%)
Jun 29, 2022 3.870 3.985 3.800 3.870 17,768,732 +0.03(+0.78%)
Jun 28, 2022 3.990 4.100 3.770 3.840 12,996,492 -0.14(-3.52%)
Jun 27, 2022 4.090 4.150 3.890 3.980 10,756,217 -0.08(-1.97%)
Jun 24, 2022 4.050 4.240 4.010 4.060 19,813,196 +0.06(+1.50%)
Jun 23, 2022 4.000 4.210 3.920 4.000 36,839,512 +0.06(+1.52%)
Jun 22, 2022 3.770 3.980 3.710 3.940 30,669,648 +0.08(+2.07%)
Jun 21, 2022 3.590 3.990 3.580 3.860 34,712,388 +0.39(+11.24%)
Jun 17, 2022 3.370 3.500 3.290 3.470 19,219,076 +0.16(+4.83%)
Jun 16, 2022 3.370 3.480 3.260 3.310 15,483,143 -0.21(-5.97%)
Jun 15, 2022 3.440 3.650 3.370 3.520 25,901,884 +0.09(+2.62%)
Jun 14, 2022 3.560 3.610 3.360 3.430 19,260,460 -0.08(-2.28%)
Jun 13, 2022 3.480 3.590 3.405 3.510 28,703,284 -0.13(-3.57%)
Jun 10, 2022 3.670 3.849 3.615 3.640 31,451,320 -0.22(-5.70%)
Jun 09, 2022 4.330 4.330 3.850 3.860 24,064,824 -0.47(-10.85%)
Jun 08, 2022 4.230 4.520 4.230 4.330 17,302,238 +0.01(+0.23%)
Jun 07, 2022 4.070 4.320 4.000 4.320 31,940,608 +0.03(+0.70%)
Jun 06, 2022 4.600 4.750 4.260 4.290 24,590,762 -0.21(-4.67%)
Jun 03, 2022 4.310 4.540 4.220 4.500 54,708,624 +0.06(+1.35%)
Jun 02, 2022 3.820 4.500 3.800 4.440 79,510,072 +0.62(+16.23%)
Jun 01, 2022 3.840 3.950 3.660 3.820 31,535,584 +0.01(+0.26%)
May 31, 2022 4.070 4.170 3.780 3.810 28,875,128 -0.22(-5.46%)
May 27, 2022 3.610 4.050 3.590 4.030 63,291,260 +0.50(+14.16%)
May 26, 2022 3.500 3.800 3.360 3.530 61,022,632 -0.06(-1.67%)
May 25, 2022 3.400 3.590 3.260 3.590 51,621,304 +0.26(+7.81%)
May 24, 2022 3.580 3.620 3.310 3.330 52,083,512 -0.41(-10.96%)
May 23, 2022 3.830 3.840 3.440 3.740 44,902,240 -0.07(-1.84%)
May 20, 2022 4.440 4.470 3.545 3.810 73,107,176 -0.52(-12.01%)
May 19, 2022 3.640 4.340 3.640 4.330 106,143,088 +0.51(+13.35%)
May 18, 2022 3.850 4.010 3.670 3.820 121,174,344 -0.26(-6.37%)
May 17, 2022 4.810 5.000 3.960 4.080 103,598,160 -0.27(-6.21%)
May 16, 2022 4.800 4.830 4.035 4.350 29,874,454 -0.47(-9.75%)
May 13, 2022 4.110 4.980 4.100 4.820 25,736,444 +0.82(+20.50%)
May 12, 2022 3.640 4.290 3.322 4.000 47,494,924 +0.31(+8.40%)
May 11, 2022 4.250 4.280 3.690 3.690 27,927,276 -0.68(-15.56%)
May 10, 2022 4.620 4.633 4.260 4.370 14,217,935 -0.01(-0.23%)
May 09, 2022 5.000 5.046 4.350 4.380 20,424,572 -0.85(-16.25%)
May 06, 2022 5.370 5.390 5.020 5.230 17,488,224 -0.19(-3.51%)
May 05, 2022 5.580 5.600 5.250 5.420 15,032,905 -0.35(-6.07%)
May 04, 2022 5.420 5.775 5.250 5.770 16,395,208 +0.30(+5.48%)
May 03, 2022 5.950 5.970 5.320 5.470 23,113,162 -0.49(-8.22%)
May 02, 2022 6.020 6.280 5.900 5.960 15,318,283 -0.05(-0.83%)
Apr 29, 2022 6.190 6.340 5.910 6.010 7,716,587 -0.15(-2.44%)
Apr 28, 2022 6.330 6.400 5.900 6.160 14,419,823 -0.17(-2.69%)
Apr 27, 2022 6.360 6.530 6.280 6.330 6,798,424 +0.02(+0.32%)
Apr 26, 2022 6.810 6.810 6.220 6.310 8,151,730 -0.61(-8.82%)
Apr 25, 2022 6.650 6.945 6.465 6.920 6,811,980 +0.24(+3.59%)
Apr 22, 2022 6.850 7.040 6.680 6.680 12,123,112 -0.21(-3.05%)
Apr 21, 2022 7.200 7.375 6.630 6.890 10,552,490 -0.27(-3.77%)
Apr 20, 2022 7.150 7.480 7.135 7.160 8,933,630 -0.03(-0.42%)
Apr 19, 2022 6.900 7.250 6.790 7.190 6,621,502 +0.30(+4.35%)
Apr 18, 2022 6.990 7.050 6.770 6.890 6,866,919 -0.14(-1.99%)
Apr 14, 2022 7.190 7.225 6.870 7.030 5,704,582 -0.13(-1.82%)
Apr 13, 2022 7.090 7.230 6.960 7.160 4,683,691 +0.11(+1.56%)
Apr 12, 2022 7.530 7.690 6.940 7.050 6,764,124 -0.35(-4.73%)
Apr 11, 2022 7.200 7.550 7.145 7.400 7,475,793 +0.12(+1.65%)
Apr 08, 2022 7.270 7.475 6.980 7.280 7,766,669 -0.03(-0.41%)
Apr 07, 2022 7.490 7.690 7.275 7.310 6,152,680 -0.20(-2.66%)
Apr 06, 2022 7.590 7.630 7.250 7.510 5,871,105 -0.34(-4.33%)
Apr 05, 2022 8.110 8.110 7.670 7.850 5,081,196 -0.22(-2.73%)
Apr 04, 2022 8.120 8.340 7.950 8.070 5,140,657 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.